Amsterdam - Delayed Quote
EUR
ForFarmers N.V. (FFARM.AS)
5.36
-0.02
(-0.37%)
At close: 5:35:18 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
5.37
5.45
5.32
5.36
5.36
188,391
Nov 5, 2026
5.50
5.56
5.38
5.38
5.38
462,556
Nov 4, 2026
5.65
5.87
5.63
5.79
5.79
230,536
Nov 3, 2026
5.58
5.71
5.56
5.64
5.64
126,969
Nov 2, 2026
5.62
5.66
5.53
5.60
5.60
113,668
Oct 30, 2026
5.71
5.72
5.65
5.68
5.68
73,822
Oct 29, 2026
5.71
5.79
5.70
5.71
5.71
79,895
Oct 28, 2026
5.79
5.79
5.71
5.74
5.74
92,431
Oct 27, 2026
5.70
5.78
5.70
5.76
5.76
142,288
Oct 26, 2026
5.77
5.77
5.70
5.77
5.77
77,473
Oct 23, 2026
5.77
5.77
5.62
5.71
5.71
108,307
Oct 22, 2026
5.72
5.73
5.69
5.70
5.70
75,422
Oct 21, 2026
5.72
5.82
5.72
5.74
5.74
44,788
Oct 20, 2026
5.73
5.80
5.67
5.78
5.78
85,508
Oct 19, 2026
5.80
5.81
5.73
5.77
5.77
52,788
Oct 16, 2026
5.78
5.83
5.75
5.80
5.80
117,359
Oct 15, 2026
5.84
5.84
5.72
5.76
5.76
97,371
Oct 14, 2026
5.72
5.86
5.71
5.82
5.82
126,419
Oct 13, 2026
5.66
5.74
5.66
5.74
5.74
69,602
Oct 12, 2026
5.76
5.77
5.66
5.66
5.66
66,443
Oct 9, 2026
5.76
5.81
5.72
5.75
5.75
46,997
Oct 8, 2026
5.69
5.78
5.69
5.76
5.76
47,178
Oct 7, 2026
5.81
5.84
5.70
5.74
5.74
62,252
Oct 6, 2026
5.90
5.90
5.80
5.85
5.85
22,285
Oct 5, 2026
5.74
5.89
5.74
5.81
5.81
63,834
Oct 2, 2026
5.73
5.78
5.69
5.75
5.75
73,043
Oct 1, 2026
5.76
5.81
5.70
5.70
5.70
89,167
Sep 30, 2026
5.80
5.90
5.78
5.78
5.78
62,742
Sep 29, 2026
5.94
5.94
5.84
5.84
5.84
40,899
Sep 28, 2026
5.95
5.98
5.87
5.87
5.87
70,546
Sep 25, 2026
5.94
5.96
5.86
5.95
5.95
72,659
Sep 24, 2026
5.90
5.95
5.87
5.88
5.88
93,626
Sep 23, 2026
6.08
6.08
5.91
5.97
5.97
62,475
Sep 22, 2026
6.00
6.08
5.92
6.08
6.08
136,694
Sep 21, 2026
5.85
5.97
5.85
5.95
5.95
89,048
Sep 18, 2026
6.00
6.00
5.85
5.85
5.85
133,760
Sep 17, 2026
5.87
6.03
5.86
5.98
5.98
183,808
Sep 16, 2026
5.80
6.00
5.79
5.84
5.84
305,083
Sep 15, 2026
5.55
5.72
5.55
5.70
5.70
77,846
Sep 14, 2026
5.50
5.59
5.43
5.54
5.54
114,370
Sep 11, 2026
5.60
5.60
5.50
5.50
5.50
45,125
Sep 10, 2026
5.51
5.58
5.48
5.54
5.54
80,362
Sep 9, 2026
5.57
5.60
5.45
5.50
5.50
106,343
Sep 8, 2026
5.63
5.65
5.55
5.57
5.57
77,150
Sep 7, 2026
5.73
5.73
5.65
5.65
5.65
54,855
Sep 4, 2026
5.69
5.75
5.65
5.71
5.71
118,339
Sep 3, 2026
5.66
5.74
5.66
5.67
5.67
85,145
Sep 2, 2026
5.73
5.73
5.65
5.66
5.66
96,803
Sep 1, 2026
5.77
5.81
5.66
5.70
5.70
83,475
Aug 31, 2026
5.67
5.78
5.67
5.77
5.77
61,132
Aug 28, 2026
5.75
5.78
5.71
5.71
5.71
54,595
Aug 27, 2026
5.78
5.78
5.68
5.72
5.72
117,127
Aug 26, 2026
5.79
5.86
5.76
5.77
5.77
71,187
Aug 25, 2026
5.74
5.80
5.71
5.78
5.78
58,706
Aug 24, 2026
5.85
5.90
5.75
5.75
5.75
139,403
Aug 21, 2026
5.84
5.92
5.84
5.91
5.91
42,224
Aug 20, 2026
5.90
5.95
5.84
5.88
5.88
76,457
Aug 19, 2026
5.88
5.99
5.82
5.90
5.90
142,162
Aug 18, 2026
5.77
5.87
5.75
5.83
5.83
105,167
Aug 17, 2026
5.80
5.86
5.75
5.76
5.76
107,700
Aug 14, 2026
5.80
5.86
5.76
5.79
5.79
104,390
Aug 13, 2026
5.83
5.88
5.78
5.79
5.79
80,301
Aug 12, 2026
6.02
6.06
5.81
5.81
5.81
219,250
Aug 11, 2026
6.05
6.10
6.01
6.01
6.01
110,252
Aug 10, 2026
6.07
6.15
6.00
6.11
6.11
155,535
Aug 7, 2026
5.73
6.20
5.72
6.06
6.06
397,006
Aug 6, 2026
6.09
6.25
5.81
5.81
5.81
354,220
Aug 5, 2026
5.77
5.86
5.76
5.78
5.78
79,988
Aug 4, 2026
5.87
5.87
5.75
5.77
5.77
112,159
Aug 3, 2026
5.94
5.96
5.79
5.83
5.83
100,952
Jul 31, 2026
5.90
5.95
5.85
5.87
5.87
79,479
Jul 30, 2026
5.82
5.96
5.80
5.92
5.92
51,678
Jul 29, 2026
5.87
5.92
5.75
5.84
5.84
103,745
Jul 28, 2026
5.95
5.97
5.75
5.91
5.91
199,849
Jul 27, 2026
6.03
6.08
5.98
5.98
5.98
46,309
Jul 24, 2026
5.96
6.04
5.95
6.00
6.00
69,483
Jul 23, 2026
6.10
6.10
5.95
6.01
6.01
107,104
Jul 22, 2026
6.02
6.09
6.00
6.05
6.05
82,741
Jul 21, 2026
6.14
6.14
6.02
6.07
6.07
35,996
Jul 20, 2026
6.08
6.12
6.02
6.06
6.06
31,347
Jul 17, 2026
6.25
6.25
5.98
6.10
6.10
71,487
Jul 16, 2026
6.25
6.25
6.12
6.19
6.19
64,305
Jul 15, 2026
6.13
6.24
6.11
6.16
6.16
97,681
Jul 14, 2026
6.13
6.19
6.11
6.15
6.15
25,609
Jul 13, 2026
6.19
6.25
6.13
6.16
6.16
72,119
Jul 10, 2026
6.29
6.34
6.18
6.19
6.19
53,685
Jul 9, 2026
6.24
6.34
6.24
6.29
6.29
43,074
Jul 8, 2026
6.30
6.30
6.22
6.22
6.22
33,860
Jul 7, 2026
6.29
6.38
6.27
6.30
6.30
99,040
Jul 6, 2026
6.34
6.40
6.26
6.28
6.28
85,137
Jul 3, 2026
6.20
6.36
6.19
6.36
6.36
139,132
Jul 2, 2026
6.15
6.28
6.14
6.20
6.20
63,449
Jul 1, 2026
6.10
6.21
6.10
6.18
6.18
41,258
Jun 30, 2026
6.21
6.28
6.19
6.22
6.22
63,787
Jun 29, 2026
6.20
6.30
6.14
6.27
6.27
147,411
Jun 26, 2026
6.20
6.20
6.11
6.14
6.14
68,213
Jun 25, 2026
6.19
6.21
6.11
6.17
6.17
46,735
Jun 24, 2026
6.18
6.22
6.11
6.18
6.18
66,000
Jun 23, 2026
6.17
6.22
6.14
6.22
6.22
55,476
Jun 22, 2026
6.32
6.32
6.17
6.22
6.22
67,675
Jun 19, 2026
6.27
6.37
6.26
6.31
6.31
57,993
Jun 18, 2026
6.20
6.29
6.17
6.28
6.28
97,981
Jun 17, 2026
6.24
6.24
6.17
6.23
6.23
52,475
Jun 16, 2026
6.32
6.33
6.18
6.26
6.26
114,263
Jun 15, 2026
6.42
6.45
6.31
6.32
6.32
68,416
Jun 12, 2026
6.38
6.43
6.30
6.38
6.38
114,689
Jun 11, 2026
6.13
6.42
6.11
6.34
6.34
184,313
Jun 10, 2026
6.07
6.25
6.07
6.19
6.19
60,437
Jun 9, 2026
6.20
6.22
6.13
6.13
6.13
65,859
Jun 8, 2026
6.06
6.23
6.05
6.15
6.15
92,126
Jun 5, 2026
6.19
6.27
6.15
6.17
6.17
114,210
Jun 4, 2026
6.25
6.26
6.16
6.20
6.20
134,999
Jun 3, 2026
6.40
6.44
6.25
6.26
6.26
155,068
Jun 2, 2026
6.34
6.48
6.34
6.41
6.41
72,443
Jun 1, 2026
6.44
6.44
6.26
6.31
6.31
228,833
May 29, 2026
6.41
6.47
6.38
6.42
6.42
115,461
May 28, 2026
6.54
6.54
6.36
6.44
6.44
114,470
May 27, 2026
6.56
6.62
6.51
6.52
6.52
95,190
May 26, 2026
6.50
6.59
6.48
6.55
6.55
182,607
May 25, 2026
6.44
6.50
6.40
6.50
6.50
154,541
May 22, 2026
6.40
6.44
6.35
6.40
6.40
109,923
May 21, 2026
6.35
6.44
6.35
6.39
6.39
116,939
May 20, 2026
6.38
6.42
6.31
6.35
6.35
97,475
May 19, 2026
6.40
6.45
6.37
6.44
6.44
137,477
May 18, 2026
6.28
6.42
6.25
6.42
6.42
114,985
May 15, 2026
6.50
6.52
6.32
6.32
6.32
134,598
May 14, 2026
6.40
6.52
6.32
6.52
6.52
129,116
May 13, 2026
6.17
6.49
6.17
6.43
6.43
381,597
May 12, 2026
6.13
6.29
6.12
6.19
6.19
155,819
May 11, 2026
6.13
6.19
6.02
6.18
6.18
195,184
May 8, 2026
6.00
6.26
5.98
6.14
6.14
380,418
May 7, 2026
6.15
6.30
5.79
5.98
5.98
401,565
May 6, 2026
5.94
5.98
5.80
5.89
5.89
192,243
May 5, 2026
5.95
6.02
5.89
5.95
5.95
100,347
May 4, 2026
6.01
6.06
5.92
5.92
5.92
117,830
Apr 30, 2026
5.98
6.08
5.95
6.08
6.08
50,220
Apr 29, 2026
6.06
6.09
5.98
5.98
5.98
101,400
Apr 28, 2026
5.93
6.06
5.88
6.06
6.06
102,292
Apr 27, 2026
5.98
5.98
5.86
5.93
5.93
46,984
Apr 24, 2026
5.97
6.01
5.84
5.96
5.96
92,655
Apr 23, 2026
6.05
6.14
5.99
6.00
6.00
95,450
Apr 22, 2026
6.01
6.03
5.93
6.03
6.03
85,142
Apr 21, 2026
6.13
6.24
5.98
6.00
6.00
109,307
Apr 20, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
6.07
6.23
5.94
6.12
6.12
217,267
Apr 17, 2026
6.39
6.39
6.31
6.37
6.07
273,435
Apr 16, 2026
6.24
6.38
6.22
6.35
6.05
198,694
Apr 15, 2026
6.30
6.37
6.23
6.24
5.95
151,860
Apr 14, 2026
6.40
6.41
6.25
6.32
6.02
169,736
Apr 13, 2026
6.40
6.40
6.28
6.37
6.07
156,815
Apr 10, 2026
6.38
6.45
6.36
6.41
6.11
107,137
Apr 9, 2026
6.43
6.43
6.36
6.38
6.08
97,072
Apr 8, 2026
6.50
6.53
6.42
6.43
6.13
115,799
Apr 7, 2026
6.34
6.44
6.30
6.35
6.05
89,381
Apr 2, 2026
6.25
6.37
6.21
6.35
6.05
47,007
Apr 1, 2026
6.44
6.44
6.28
6.32
6.02
78,066
Mar 31, 2026
6.28
6.37
6.23
6.27
5.97
127,639
Mar 30, 2026
6.30
6.32
6.20
6.30
6.00
93,643
Mar 27, 2026
6.47
6.47
6.26
6.35
6.05
80,714
Mar 26, 2026
6.42
6.51
6.41
6.45
6.15
67,970
Mar 25, 2026
6.56
6.58
6.42
6.45
6.15
107,788
Mar 24, 2026
6.50
6.50
6.33
6.47
6.17
141,603
Mar 23, 2026
6.35
6.57
6.15
6.50
6.19
410,110
Mar 20, 2026
6.57
6.68
6.53
6.55
6.24
139,411
Mar 19, 2026
6.69
6.69
6.49
6.57
6.26
104,260
Mar 18, 2026
6.73
6.73
6.58
6.64
6.33
94,667
Mar 17, 2026
6.64
6.74
6.57
6.63
6.32
93,008
Mar 16, 2026
6.79
6.82
6.64
6.64
6.33
79,357
Mar 13, 2026
6.82
6.82
6.72
6.79
6.47
83,721
Mar 12, 2026
6.76
6.86
6.72
6.85
6.53
226,132
Mar 11, 2026
6.76
6.86
6.70
6.78
6.46
156,887
Mar 10, 2026
6.56
6.80
6.50
6.80
6.48
221,907
Mar 9, 2026
6.30
6.46
6.25
6.41
6.11
162,606
Mar 6, 2026
6.55
6.55
6.42
6.49
6.18
64,275
Mar 5, 2026
6.68
6.68
6.52
6.52
6.21
77,523
Mar 4, 2026
6.44
6.69
6.44
6.68
6.37
153,543
Mar 3, 2026
6.50
6.50
6.28
6.41
6.11
126,498
Mar 2, 2026
6.30
6.52
6.17
6.51
6.20
300,691
Feb 27, 2026
6.55
6.64
6.34
6.42
6.12
219,676
Feb 26, 2026
6.80
6.80
6.58
6.58
6.27
167,959
Feb 25, 2026
6.92
6.92
6.79
6.80
6.48
96,975
Feb 24, 2026
6.79
6.92
6.74
6.85
6.53
131,241
Feb 23, 2026
6.66
6.79
6.54
6.77
6.45
254,909
Feb 20, 2026
6.45
6.68
6.45
6.64
6.33
327,476
Feb 19, 2026
6.20
6.52
6.20
6.45
6.15
763,461
Feb 18, 2026
5.70
5.84
5.69
5.83
5.56
235,469
Feb 17, 2026
5.70
5.72
5.60
5.64
5.37
63,600
Feb 16, 2026
5.72
5.74
5.66
5.70
5.43
59,493
Feb 13, 2026
5.74
5.74
5.66
5.71
5.44
98,666
Feb 12, 2026
5.67
5.74
5.65
5.65
5.38
178,530
Feb 11, 2026
5.66
5.68
5.59
5.65
5.38
117,186
Feb 10, 2026
5.58
5.68
5.55
5.64
5.37
170,087
Feb 9, 2026
5.52
5.57
5.51
5.57
5.31
53,747
Feb 6, 2026
5.56
5.58
5.46
5.54
5.28
113,625
Feb 5, 2026
5.60
5.63
5.56
5.56
5.30
104,381
Feb 4, 2026
5.50
5.67
5.45
5.60
5.34
167,170
Feb 3, 2026
5.56
5.57
5.44
5.50
5.24
82,603
Feb 2, 2026
5.50
5.54
5.46
5.52
5.26
101,828
Jan 30, 2026
5.51
5.55
5.48
5.55
5.29
61,877
Jan 29, 2026
5.59
5.59
5.50
5.51
5.25
96,939
Jan 28, 2026
5.49
5.57
5.42
5.57
5.31
152,375
Jan 27, 2026
5.46
5.51
5.38
5.45
5.19
124,255
Jan 26, 2026
5.28
5.48
5.27
5.46
5.20
234,298
Jan 23, 2026
5.12
5.30
5.12
5.30
5.05
294,400
Jan 22, 2026
5.07
5.20
5.06
5.12
4.88
201,786
Jan 21, 2026
4.94
4.99
4.89
4.94
4.71
85,543
Jan 20, 2026
5.15
5.15
4.91
4.93
4.70
126,906
Jan 19, 2026
5.04
5.17
4.80
5.13
4.89
150,413
Jan 16, 2026
5.08
5.10
5.02
5.09
4.85
93,854
Jan 15, 2026
4.94
5.08
4.93
5.08
4.84
260,094
Jan 14, 2026
4.95
4.97
4.88
4.93
4.70
114,870
Jan 13, 2026
4.82
4.95
4.78
4.92
4.69
174,988
Jan 12, 2026
4.64
4.85
4.64
4.82
4.59
243,597
Jan 9, 2026
4.64
4.72
4.64
4.67
4.45
126,183
Jan 8, 2026
4.69
4.69
4.64
4.68
4.46
84,826
Jan 7, 2026
4.61
4.69
4.61
4.65
4.43
101,199
Jan 6, 2026
4.60
4.65
4.53
4.65
4.43
68,805
Jan 5, 2026
4.52
4.65
4.49
4.59
4.37
212,207
Jan 2, 2026
4.45
4.54
4.45
4.49
4.27
189,560
Dec 31, 2025
4.42
4.46
4.41
4.43
4.22
41,723
Dec 30, 2025
4.36
4.42
4.36
4.42
4.21
52,765
Dec 29, 2025
4.37
4.41
4.34
4.37
4.16
88,367
Dec 24, 2025
4.30
4.37
4.29
4.37
4.16
17,603
Dec 23, 2025
4.32
4.34
4.27
4.29
4.09
72,418
Dec 22, 2025
4.29
4.36
4.28
4.34
4.13
54,970
Dec 19, 2025
4.27
4.32
4.27
4.29
4.09
40,288
Dec 18, 2025
4.28
4.32
4.26
4.32
4.11
57,227
Dec 17, 2025
4.28
4.31
4.27
4.30
4.09
10,717
Dec 16, 2025
4.28
4.31
4.27
4.28
4.08
29,544
Dec 15, 2025
4.32
4.34
4.28
4.28
4.08
57,312
Dec 12, 2025
4.35
4.37
4.32
4.32
4.12
52,036
Dec 11, 2025
4.30
4.35
4.30
4.35
4.15
30,337
Dec 10, 2025
4.31
4.33
4.28
4.30
4.10
21,026
Dec 9, 2025
4.38
4.38
4.30
4.34
4.13
29,517
Dec 8, 2025
4.43
4.43
4.33
4.34
4.14
43,796
Dec 5, 2025
4.40
4.43
4.37
4.37
4.16
50,205
Dec 4, 2025
4.36
4.43
4.36
4.42
4.21
31,192
Dec 3, 2025
4.36
4.45
4.36
4.39
4.18
53,252
Dec 2, 2025
4.38
4.44
4.34
4.34
4.14
37,371
Dec 1, 2025
4.39
4.43
4.35
4.43
4.23
44,726
Nov 28, 2025
4.39
4.43
4.36
4.42
4.21
36,859
Nov 27, 2025
4.30
4.40
4.30
4.39
4.18
42,911
Nov 26, 2025
4.32
4.40
4.32
4.34
4.14
84,436
Nov 25, 2025
4.28
4.37
4.26
4.33
4.13
81,476
Nov 24, 2025
4.25
4.32
4.24
4.28
4.08
47,462
Nov 21, 2025
4.28
4.30
4.20
4.28
4.08
113,520
Nov 20, 2025
4.34
4.36
4.26
4.32
4.11
41,585
Nov 19, 2025
4.28
4.32
4.28
4.30
4.09
42,044
Nov 18, 2025
4.32
4.36
4.27
4.30
4.10
68,158
Nov 17, 2025
4.37
4.43
4.32
4.34
4.13
62,891
Nov 14, 2025
4.51
4.51
4.36
4.39
4.18
119,151
Nov 13, 2025
4.57
4.59
4.51
4.51
4.30
77,639
Nov 12, 2025
4.59
4.61
4.55
4.57
4.36
71,802
Nov 11, 2025
4.56
4.58
4.51
4.55
4.33
68,631
Nov 10, 2025
4.59
4.62
4.53
4.58
4.36
149,556
Nov 7, 2025
4.45
4.62
4.45
4.58
4.36
231,841
Nov 6, 2025
4.55
4.64
4.33
4.41
4.20
372,444
